Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 2,103.50 | 2,169.50 | 2,069.00 | 2,158.50 | 2,158.50 | 1,382,300 |
14 May 2024 | 2,103.50 | 2,145.50 | 2,103.50 | 2,136.00 | 2,136.00 | 626,100 |
13 May 2024 | 2,083.50 | 2,111.00 | 2,074.00 | 2,103.50 | 2,103.50 | 419,400 |
10 May 2024 | 2,095.00 | 2,110.00 | 2,076.00 | 2,086.00 | 2,086.00 | 276,100 |
09 May 2024 | 2,106.50 | 2,106.50 | 2,075.50 | 2,087.00 | 2,087.00 | 385,700 |
08 May 2024 | 2,095.00 | 2,106.50 | 2,070.00 | 2,102.00 | 2,102.00 | 353,700 |
07 May 2024 | 2,116.00 | 2,118.00 | 2,087.00 | 2,090.00 | 2,090.00 | 377,700 |
02 May 2024 | 2,083.00 | 2,088.50 | 2,061.00 | 2,071.00 | 2,071.00 | 301,500 |
01 May 2024 | 2,090.00 | 2,105.00 | 2,074.50 | 2,091.50 | 2,091.50 | 324,400 |
30 Apr 2024 | 2,068.50 | 2,092.50 | 2,058.50 | 2,080.50 | 2,080.50 | 394,800 |
26 Apr 2024 | 2,023.00 | 2,079.00 | 2,003.00 | 2,078.00 | 2,078.00 | 1,630,300 |
25 Apr 2024 | 2,038.00 | 2,038.00 | 2,012.00 | 2,022.50 | 2,022.50 | 421,000 |
24 Apr 2024 | 1,998.00 | 2,023.00 | 1,991.00 | 2,023.00 | 2,023.00 | 351,300 |
23 Apr 2024 | 2,000.00 | 2,005.50 | 1,985.50 | 1,993.00 | 1,993.00 | 464,000 |
22 Apr 2024 | 1,960.00 | 1,993.00 | 1,960.00 | 1,988.00 | 1,988.00 | 449,800 |
19 Apr 2024 | 1,987.00 | 1,993.00 | 1,944.00 | 1,957.00 | 1,957.00 | 582,600 |
18 Apr 2024 | 1,990.00 | 2,020.50 | 1,982.00 | 2,001.00 | 2,001.00 | 535,300 |
17 Apr 2024 | 2,017.50 | 2,025.00 | 1,986.50 | 1,986.50 | 1,986.50 | 569,900 |
16 Apr 2024 | 1,989.00 | 2,018.00 | 1,984.00 | 2,010.00 | 2,010.00 | 551,000 |
15 Apr 2024 | 2,000.00 | 2,003.50 | 1,980.50 | 1,999.00 | 1,999.00 | 436,800 |
12 Apr 2024 | 2,000.00 | 2,024.50 | 1,995.50 | 2,013.00 | 2,013.00 | 591,300 |
11 Apr 2024 | 1,971.50 | 1,982.50 | 1,955.00 | 1,979.50 | 1,979.50 | 424,000 |
10 Apr 2024 | 1,939.00 | 1,982.50 | 1,935.50 | 1,976.50 | 1,976.50 | 468,600 |
09 Apr 2024 | 1,943.50 | 1,952.00 | 1,935.50 | 1,941.50 | 1,941.50 | 365,800 |
08 Apr 2024 | 1,956.00 | 1,964.00 | 1,935.50 | 1,945.50 | 1,945.50 | 429,200 |
05 Apr 2024 | 1,932.00 | 1,952.50 | 1,916.00 | 1,934.50 | 1,934.50 | 475,800 |
04 Apr 2024 | 1,939.50 | 1,960.50 | 1,928.50 | 1,939.50 | 1,939.50 | 418,600 |
03 Apr 2024 | 1,893.00 | 1,930.50 | 1,882.50 | 1,920.50 | 1,920.50 | 713,300 |
02 Apr 2024 | 1,912.00 | 1,912.50 | 1,883.50 | 1,886.50 | 1,886.50 | 641,800 |
01 Apr 2024 | 1,947.50 | 1,950.50 | 1,912.50 | 1,912.50 | 1,912.50 | 475,200 |
29 Mar 2024 | 1,939.00 | 1,952.50 | 1,922.00 | 1,948.00 | 1,948.00 | 148,600 |
28 Mar 2024 | 1,957.00 | 1,960.50 | 1,927.50 | 1,929.50 | 1,929.50 | 536,000 |
28 Mar 2024 | 50 Dividend | |||||
27 Mar 2024 | 1,989.00 | 2,008.00 | 1,981.00 | 1,991.50 | 1,941.50 | 637,200 |
26 Mar 2024 | 2,017.00 | 2,017.00 | 1,982.00 | 1,982.00 | 1,932.24 | 513,500 |
25 Mar 2024 | 2,031.00 | 2,047.00 | 2,007.50 | 2,015.50 | 1,964.90 | 580,000 |
22 Mar 2024 | 2,048.50 | 2,049.00 | 2,018.00 | 2,022.50 | 1,971.72 | 384,900 |
21 Mar 2024 | 2,021.50 | 2,063.50 | 2,020.00 | 2,048.50 | 1,997.07 | 514,700 |
19 Mar 2024 | 2,011.00 | 2,040.50 | 2,001.50 | 2,016.50 | 1,965.87 | 537,700 |
18 Mar 2024 | 2,031.50 | 2,036.00 | 1,995.00 | 2,014.00 | 1,963.44 | 480,800 |
15 Mar 2024 | 2,014.00 | 2,052.00 | 2,010.50 | 2,023.00 | 1,972.21 | 1,038,500 |
14 Mar 2024 | 2,012.00 | 2,035.00 | 1,992.50 | 2,035.00 | 1,983.91 | 436,000 |
13 Mar 2024 | 2,000.00 | 2,009.50 | 1,975.00 | 2,006.50 | 1,956.12 | 492,500 |
12 Mar 2024 | 1,965.00 | 1,977.50 | 1,931.50 | 1,974.00 | 1,924.44 | 395,000 |
11 Mar 2024 | 2,010.00 | 2,017.50 | 1,948.50 | 1,973.00 | 1,923.46 | 662,700 |
08 Mar 2024 | 1,999.50 | 2,051.50 | 1,985.00 | 2,038.00 | 1,986.83 | 692,800 |
07 Mar 2024 | 2,076.00 | 2,076.00 | 2,021.00 | 2,022.00 | 1,971.23 | 679,600 |
06 Mar 2024 | 2,063.00 | 2,102.00 | 2,050.50 | 2,071.50 | 2,019.49 | 701,900 |
05 Mar 2024 | 2,023.00 | 2,087.50 | 2,014.00 | 2,077.50 | 2,025.34 | 1,213,000 |
04 Mar 2024 | 1,995.50 | 2,021.50 | 1,986.50 | 2,008.00 | 1,957.59 | 556,900 |
01 Mar 2024 | 1,979.50 | 2,006.50 | 1,978.00 | 2,000.50 | 1,950.27 | 669,200 |
29 Feb 2024 | 2,025.00 | 2,025.00 | 1,969.50 | 1,982.00 | 1,932.24 | 973,900 |
28 Feb 2024 | 2,065.00 | 2,068.50 | 2,029.50 | 2,033.00 | 1,981.96 | 486,700 |
27 Feb 2024 | 2,027.50 | 2,071.50 | 2,023.00 | 2,069.50 | 2,017.54 | 686,600 |
26 Feb 2024 | 2,041.00 | 2,063.00 | 2,026.50 | 2,032.00 | 1,980.98 | 716,600 |
22 Feb 2024 | 2,031.00 | 2,040.00 | 2,019.00 | 2,034.00 | 1,982.93 | 553,100 |
21 Feb 2024 | 2,015.00 | 2,035.00 | 2,009.00 | 2,028.50 | 1,977.57 | 369,900 |
20 Feb 2024 | 2,011.00 | 2,028.50 | 2,011.00 | 2,025.50 | 1,974.65 | 488,700 |
19 Feb 2024 | 2,040.00 | 2,047.50 | 2,017.00 | 2,027.50 | 1,976.60 | 446,000 |
16 Feb 2024 | 2,026.00 | 2,056.50 | 2,025.00 | 2,042.00 | 1,990.73 | 721,800 |
15 Feb 2024 | 2,065.50 | 2,074.50 | 1,995.00 | 2,029.50 | 1,978.55 | 649,100 |
14 Feb 2024 | 2,059.50 | 2,074.00 | 2,035.50 | 2,066.00 | 2,014.13 | 641,000 |
13 Feb 2024 | 2,104.50 | 2,105.00 | 2,011.00 | 2,063.50 | 2,011.69 | 1,124,800 |
09 Feb 2024 | 2,081.50 | 2,103.00 | 2,071.00 | 2,090.00 | 2,037.53 | 659,200 |
08 Feb 2024 | 2,052.50 | 2,096.50 | 2,049.50 | 2,083.00 | 2,030.70 | 474,800 |
07 Feb 2024 | 2,074.00 | 2,080.50 | 2,028.50 | 2,057.00 | 2,005.36 | 423,700 |
06 Feb 2024 | 2,061.00 | 2,104.00 | 2,056.00 | 2,075.00 | 2,022.90 | 552,000 |
05 Feb 2024 | 2,075.00 | 2,087.50 | 2,048.50 | 2,076.50 | 2,024.37 | 832,000 |
02 Feb 2024 | 2,064.50 | 2,078.00 | 2,052.00 | 2,065.50 | 2,013.64 | 1,371,300 |
01 Feb 2024 | 2,064.00 | 2,072.50 | 2,053.00 | 2,062.00 | 2,010.23 | 845,300 |
31 Jan 2024 | 2,060.00 | 2,079.00 | 2,053.00 | 2,076.00 | 2,023.88 | 522,400 |
30 Jan 2024 | 2,090.00 | 2,102.50 | 2,077.00 | 2,077.50 | 2,025.34 | 522,200 |
29 Jan 2024 | 2,067.00 | 2,085.50 | 2,060.00 | 2,084.00 | 2,031.68 | 416,800 |
26 Jan 2024 | 2,091.00 | 2,102.50 | 2,075.00 | 2,083.50 | 2,031.19 | 414,700 |
25 Jan 2024 | 2,103.00 | 2,134.50 | 2,103.00 | 2,130.00 | 2,076.52 | 456,600 |
24 Jan 2024 | 2,125.00 | 2,155.50 | 2,092.00 | 2,109.00 | 2,056.05 | 831,200 |
23 Jan 2024 | 2,100.00 | 2,150.00 | 2,093.00 | 2,121.50 | 2,068.24 | 1,628,900 |
22 Jan 2024 | 2,043.00 | 2,063.00 | 2,031.00 | 2,059.50 | 2,007.79 | 497,400 |
19 Jan 2024 | 2,034.00 | 2,066.50 | 2,030.50 | 2,039.50 | 1,988.29 | 869,600 |
18 Jan 2024 | 1,976.50 | 2,023.50 | 1,976.50 | 2,007.50 | 1,957.10 | 425,300 |
17 Jan 2024 | 1,997.50 | 2,013.50 | 1,976.00 | 1,976.00 | 1,926.39 | 385,800 |
16 Jan 2024 | 2,030.50 | 2,030.50 | 1,979.00 | 1,980.00 | 1,930.29 | 385,400 |
15 Jan 2024 | 2,010.00 | 2,010.00 | 1,998.00 | 2,007.00 | 1,956.61 | 48,500 |
12 Jan 2024 | 2,043.00 | 2,043.00 | 1,990.50 | 2,008.50 | 1,958.07 | 600,600 |
11 Jan 2024 | 2,010.00 | 2,056.00 | 1,982.00 | 2,042.50 | 1,991.22 | 753,100 |
10 Jan 2024 | 2,048.00 | 2,068.50 | 2,047.00 | 2,060.00 | 2,008.28 | 739,800 |
09 Jan 2024 | 2,048.00 | 2,049.50 | 2,028.00 | 2,045.00 | 1,993.66 | 448,700 |
05 Jan 2024 | 2,035.00 | 2,065.50 | 2,032.00 | 2,042.00 | 1,990.73 | 888,500 |
04 Jan 2024 | 2,002.00 | 2,033.50 | 1,970.00 | 2,028.00 | 1,977.08 | 517,900 |
29 Dec 2023 | 2,009.50 | 2,035.50 | 2,001.00 | 2,025.50 | 1,974.65 | 413,100 |
28 Dec 2023 | 2,011.50 | 2,025.00 | 2,000.00 | 2,009.50 | 1,959.05 | 272,700 |
27 Dec 2023 | 2,018.50 | 2,028.00 | 2,005.50 | 2,009.00 | 1,958.56 | 422,100 |
26 Dec 2023 | 1,985.00 | 1,991.50 | 1,975.00 | 1,987.50 | 1,937.60 | 369,500 |
25 Dec 2023 | 2,029.00 | 2,029.00 | 1,977.00 | 1,999.50 | 1,949.30 | 343,400 |
22 Dec 2023 | 2,022.50 | 2,043.00 | 2,007.50 | 2,012.50 | 1,961.97 | 1,156,500 |
21 Dec 2023 | 2,054.50 | 2,054.50 | 2,017.00 | 2,028.00 | 1,977.08 | 929,100 |
20 Dec 2023 | 2,066.00 | 2,099.00 | 2,064.50 | 2,076.00 | 2,023.88 | 574,400 |
19 Dec 2023 | 2,072.00 | 2,085.00 | 2,040.00 | 2,056.50 | 2,004.87 | 664,800 |
18 Dec 2023 | 2,101.00 | 2,105.50 | 2,067.00 | 2,088.00 | 2,035.58 | 872,300 |
15 Dec 2023 | 2,165.00 | 2,190.50 | 2,130.00 | 2,151.00 | 2,097.00 | 1,092,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |